Ribbon Communications Inc... (RBBN)
3.84
-0.10 (-2.54%)
At close: Mar 13, 2025, 3:23 PM
RBBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.94 | 4.00 | 3.79 | 3.94 | 0.11 | 2.87% | 552,647 |
| Mar 11, 2025 | 3.78 | 3.88 | 3.66 | 3.83 | 0.05 | 1.32% | 673,650 |
| Mar 10, 2025 | 4.03 | 4.08 | 3.75 | 3.78 | -0.39 | -9.35% | 692,288 |
| Mar 7, 2025 | 4.27 | 4.34 | 4.07 | 4.17 | -0.10 | -2.34% | 548,368 |
| Mar 6, 2025 | 4.40 | 4.47 | 4.26 | 4.27 | -0.23 | -5.11% | 396,795 |
| Mar 5, 2025 | 4.35 | 4.55 | 4.31 | 4.50 | 0.18 | 4.17% | 473,118 |
| Mar 4, 2025 | 4.39 | 4.43 | 4.20 | 4.32 | -0.13 | -2.92% | 989,343 |
| Mar 3, 2025 | 4.75 | 4.84 | 4.40 | 4.45 | -0.27 | -5.72% | 712,000 |
| Feb 28, 2025 | 4.72 | 4.87 | 4.61 | 4.72 | -0.01 | -0.21% | 794,000 |
| Feb 27, 2025 | 4.87 | 4.93 | 4.71 | 4.73 | -0.13 | -2.67% | 518,800 |
| Feb 26, 2025 | 4.68 | 4.89 | 4.65 | 4.86 | 0.22 | 4.74% | 682,866 |
| Feb 25, 2025 | 4.65 | 4.69 | 4.56 | 4.64 | 0.06 | 1.31% | 578,000 |
| Feb 24, 2025 | 4.74 | 4.87 | 4.56 | 4.58 | -0.15 | -3.17% | 699,300 |
| Feb 21, 2025 | 5.01 | 5.04 | 4.73 | 4.73 | -0.22 | -4.44% | 566,800 |
| Feb 20, 2025 | 4.99 | 5.03 | 4.84 | 4.95 | -0.11 | -2.17% | 759,344 |
| Feb 19, 2025 | 5.15 | 5.15 | 4.94 | 5.06 | -0.08 | -1.56% | 811,200 |
| Feb 18, 2025 | 5.24 | 5.38 | 5.11 | 5.14 | 0.01 | 0.19% | 1,088,131 |
| Feb 14, 2025 | 4.97 | 5.26 | 4.77 | 5.13 | 0.13 | 2.60% | 1,384,148 |
| Feb 13, 2025 | 4.69 | 5.25 | 4.56 | 5.00 | 0.67 | 15.47% | 3,707,203 |
| Feb 12, 2025 | 4.22 | 4.34 | 4.13 | 4.33 | -0.01 | -0.23% | 1,157,048 |
| Feb 11, 2025 | 4.20 | 4.39 | 4.20 | 4.34 | 0.07 | 1.64% | 647,606 |
| Feb 10, 2025 | 4.13 | 4.35 | 4.12 | 4.27 | 0.18 | 4.40% | 554,416 |
| Feb 7, 2025 | 4.20 | 4.31 | 4.07 | 4.09 | -0.10 | -2.39% | 484,300 |
| Feb 6, 2025 | 4.20 | 4.27 | 4.16 | 4.19 | -0.01 | -0.24% | 588,540 |
| Feb 5, 2025 | 4.09 | 4.34 | 4.09 | 4.20 | 0.11 | 2.69% | 610,413 |
| Feb 4, 2025 | 3.93 | 4.10 | 3.87 | 4.09 | 0.16 | 4.07% | 275,900 |
| Feb 3, 2025 | 3.95 | 4.03 | 3.86 | 3.93 | -0.17 | -4.15% | 315,711 |
| Jan 31, 2025 | 4.06 | 4.20 | 4.02 | 4.10 | 0.04 | 0.99% | 597,023 |
| Jan 30, 2025 | 3.98 | 4.23 | 3.96 | 4.06 | 0.13 | 3.31% | 476,700 |
| Jan 29, 2025 | 3.86 | 4.03 | 3.83 | 3.93 | 0.07 | 1.81% | 532,174 |
| Jan 28, 2025 | 3.81 | 3.86 | 3.75 | 3.86 | 0.04 | 1.05% | 230,349 |
| Jan 27, 2025 | 4.04 | 4.04 | 3.69 | 3.82 | -0.29 | -7.06% | 747,021 |
| Jan 24, 2025 | 4.22 | 4.22 | 4.06 | 4.11 | -0.09 | -2.14% | 329,900 |
| Jan 23, 2025 | 4.11 | 4.26 | 4.11 | 4.20 | 0.06 | 1.45% | 453,310 |
| Jan 22, 2025 | 4.15 | 4.20 | 4.11 | 4.14 | 0.00 | 0.00% | 264,131 |
| Jan 21, 2025 | 4.10 | 4.23 | 4.06 | 4.14 | 0.11 | 2.73% | 586,416 |
| Jan 17, 2025 | 4.05 | 4.06 | 3.99 | 4.03 | 0.01 | 0.25% | 462,100 |
| Jan 16, 2025 | 4.05 | 4.05 | 3.98 | 4.02 | -0.03 | -0.74% | 245,615 |
| Jan 15, 2025 | 4.09 | 4.15 | 4.03 | 4.05 | 0.06 | 1.50% | 503,116 |
| Jan 14, 2025 | 3.94 | 4.01 | 3.92 | 3.99 | 0.09 | 2.31% | 377,600 |
| Jan 13, 2025 | 3.91 | 3.97 | 3.83 | 3.90 | -0.05 | -1.27% | 210,500 |
| Jan 10, 2025 | 3.97 | 4.01 | 3.90 | 3.95 | -0.06 | -1.50% | 289,000 |
| Jan 8, 2025 | 4.01 | 4.01 | 3.90 | 4.01 | 0.01 | 0.25% | 265,017 |
| Jan 7, 2025 | 4.07 | 4.10 | 3.93 | 4.00 | -0.07 | -1.72% | 226,900 |
| Jan 6, 2025 | 4.04 | 4.16 | 4.04 | 4.07 | 0.03 | 0.74% | 345,764 |
| Jan 3, 2025 | 3.98 | 4.06 | 3.98 | 4.04 | 0.08 | 2.02% | 276,416 |
| Jan 2, 2025 | 4.20 | 4.21 | 3.94 | 3.96 | -0.20 | -4.81% | 344,800 |
| Dec 31, 2024 | 4.12 | 4.27 | 4.12 | 4.16 | 0.01 | 0.24% | 406,800 |
| Dec 30, 2024 | 4.10 | 4.17 | 4.01 | 4.15 | 0.05 | 1.22% | 309,658 |
| Dec 27, 2024 | 4.24 | 4.25 | 4.07 | 4.10 | -0.20 | -4.65% | 310,441 |